Mercado fechará em 5 h 29 min

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,03+0,75 (+0,41%)
A partir de 10:31AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220617C000950002022-05-12 3:20PM EDT95.0094.4786.0587.100.00-47101.56%
FB220617C001000002022-05-23 1:29PM EDT100.0094.6080.5581.850.00-4470.00%
FB220617C001050002022-05-17 3:47PM EDT105.0096.7575.5576.500.00-4300.00%
FB220617C001100002022-05-20 10:58AM EDT110.0084.9871.2071.750.00-1411860.00%
FB220617C001150002022-04-29 9:38AM EDT115.0094.5566.2566.800.00-4290.00%
FB220617C001200002022-05-24 10:42AM EDT120.0057.7060.7561.800.00-32090.00%
FB220617C001250002022-05-23 10:40AM EDT125.0070.4056.2556.750.00-31740.00%
FB220617C001300002022-05-16 3:21PM EDT130.0071.6250.9052.100.00-412755.86%
FB220617C001350002022-05-24 2:32PM EDT135.0047.6546.6047.100.00-2329350.20%
FB220617C001400002022-05-25 9:33AM EDT140.0043.0941.9542.35+0.14+0.33%127356.49%
FB220617C001450002022-05-25 9:33AM EDT145.0038.4136.7537.95+3.11+8.81%120450.05%
FB220617C001500002022-05-25 9:33AM EDT150.0032.0032.7033.25-1.40-4.19%213055.57%
FB220617C001550002022-05-25 9:33AM EDT155.0029.3528.2028.80+0.96+3.38%150154.66%
FB220617C001600002022-05-24 3:54PM EDT160.0024.1724.0524.600.00-9845354.52%
FB220617C001650002022-05-25 10:12AM EDT165.0019.1020.0020.35-0.40-2.05%4928552.34%
FB220617C001700002022-05-25 10:15AM EDT170.0016.6016.4016.70-0.05-0.30%931551.86%
FB220617C001750002022-05-25 10:09AM EDT175.0012.5513.0513.30-1.25-9.06%161,47250.62%
FB220617C001800002022-05-25 10:15AM EDT180.0010.1510.3010.40-0.15-1.46%6156,28950.26%
FB220617C001850002022-05-25 10:14AM EDT185.007.757.657.75-0.04-0.51%1853,28948.82%
FB220617C001900002022-05-25 10:15AM EDT190.005.605.555.65-0.15-2.61%1,19814,73647.77%
FB220617C001950002022-05-25 10:15AM EDT195.003.953.853.90-0.13-3.19%10711,36646.33%
FB220617C002000002022-05-25 10:15AM EDT200.002.662.662.69-0.08-2.92%7,83330,34345.85%
FB220617C002050002022-05-25 10:16AM EDT205.001.741.711.74-0.12-6.45%12015,35544.90%
FB220617C002100002022-05-25 10:15AM EDT210.001.111.121.14-0.12-9.76%26020,53744.70%
FB220617C002150002022-05-25 10:14AM EDT215.000.720.700.72-0.10-12.20%7913,79044.43%
FB220617C002200002022-05-25 10:14AM EDT220.000.450.450.47-0.08-15.09%7,18214,46244.70%
FB220617C002250002022-05-25 10:16AM EDT225.000.290.280.29-0.06-17.14%526,68644.63%
FB220617C002300002022-05-25 10:06AM EDT230.000.190.190.20-0.07-26.92%4811,89745.51%
FB220617C002350002022-05-25 10:10AM EDT235.000.130.130.14-0.04-23.53%904,93146.39%
FB220617C002400002022-05-25 10:14AM EDT240.000.110.090.10-0.03-21.43%116,66847.36%
FB220617C002450002022-05-25 10:12AM EDT245.000.070.070.08-0.03-30.00%35,73949.02%
FB220617C002500002022-05-25 10:11AM EDT250.000.060.060.07-0.02-25.00%510,49550.59%
FB220617C002550002022-05-25 10:06AM EDT255.000.050.040.05-0.01-16.67%62,48551.17%
FB220617C002600002022-05-25 9:43AM EDT260.000.050.030.040.00-125,58352.34%
FB220617C002650002022-05-25 9:43AM EDT265.000.030.020.04-0.01-25.00%122,77253.91%
FB220617C002700002022-05-24 2:14PM EDT270.000.040.020.030.00-1364,35755.08%
FB220617C002750002022-05-24 12:49PM EDT275.000.040.020.050.00-183,57559.38%
FB220617C002800002022-05-24 12:39PM EDT280.000.020.020.050.00-444,96861.72%
FB220617C002850002022-05-24 10:19AM EDT285.000.020.010.030.00-303,16360.55%
FB220617C002900002022-05-24 1:40PM EDT290.000.020.010.030.00-145,16662.50%
FB220617C002950002022-05-25 9:39AM EDT295.000.040.000.07+0.02+100.00%102,44368.36%
FB220617C003000002022-05-25 9:39AM EDT300.000.020.010.02+0.01+100.00%1116,49964.84%
FB220617C003050002022-05-24 10:55AM EDT305.000.020.000.050.00-1003,76669.92%
FB220617C003100002022-05-19 1:13PM EDT310.000.020.000.040.00-12,69570.31%
FB220617C003150002022-05-24 11:02AM EDT315.000.010.000.030.00-31,45270.31%
FB220617C003200002022-05-24 12:23PM EDT320.000.010.000.020.00-2817,49270.31%
FB220617C003250002022-05-23 2:11PM EDT325.000.020.010.020.00-22,96874.22%
FB220617C003300002022-05-24 2:11PM EDT330.000.010.000.010.00-43911,11468.75%
FB220617C003350002022-05-24 11:13AM EDT335.000.010.000.030.00-32,91777.34%
FB220617C003400002022-05-23 9:42AM EDT340.000.020.000.020.00-33,30076.56%
FB220617C003450002022-05-24 10:52AM EDT345.000.010.000.010.00-12,40875.00%
FB220617C003500002022-05-24 12:00PM EDT350.000.010.000.020.00-119,13479.69%
FB220617C003550002022-05-20 2:24PM EDT355.000.010.000.030.00-11,87184.38%
FB220617C003600002022-05-24 11:03AM EDT360.000.010.000.030.00-53,88685.94%
FB220617C003650002022-05-24 10:51AM EDT365.000.010.000.030.00-31,47287.50%
FB220617C003700002022-05-20 10:33AM EDT370.000.010.000.030.00-84,25389.06%
FB220617C003750002022-05-23 12:29PM EDT375.000.010.000.030.00-21,47590.63%
FB220617C003800002022-05-20 1:02PM EDT380.000.020.000.010.00-16,27784.38%
FB220617C003850002022-04-29 2:34PM EDT385.000.040.000.030.00-1041,08193.75%
FB220617C003900002022-05-20 3:21PM EDT390.000.020.000.030.00-12,76694.53%
FB220617C003950002022-05-20 9:30AM EDT395.000.020.000.040.00-21,63898.44%
FB220617C004000002022-05-23 3:33PM EDT400.000.010.000.040.00-27,39699.61%
FB220617C004050002022-05-19 12:33PM EDT405.000.010.000.040.00-2813101.56%
FB220617C004100002022-05-24 10:50AM EDT410.000.010.000.080.00-14,622108.98%
FB220617C004150002022-05-09 11:56AM EDT415.000.020.000.010.00-501,11693.75%
FB220617C004200002022-05-11 2:11PM EDT420.000.010.000.020.00-16,98499.22%
FB220617C004250002022-05-24 10:50AM EDT425.000.010.000.080.00-1820113.28%
FB220617C004300002022-05-11 3:26PM EDT430.000.010.000.080.00-21,066114.45%
FB220617C004350002022-05-05 10:26AM EDT435.000.010.000.020.00-22,574103.13%
FB220617C004400002022-05-05 9:33AM EDT440.000.030.000.080.00-64,808117.19%
FB220617C004450002022-05-24 10:49AM EDT445.000.010.000.020.00-1874106.25%
FB220617C004500002022-05-10 10:05AM EDT450.000.010.000.080.00-11,953119.53%
FB220617C004600002022-05-04 2:23PM EDT460.000.030.000.070.00-103,209121.09%
FB220617C004700002022-04-20 3:50PM EDT470.000.030.000.020.00-752,376110.94%
FB220617C004800002022-04-27 2:27PM EDT480.000.020.000.080.00-103,934127.34%
FB220617C004900002022-04-27 1:13PM EDT490.000.020.000.080.00-2421,651129.69%
FB220617C005000002022-05-18 11:50AM EDT500.000.010.000.070.00-55,110130.47%
FB220617C005100002022-05-10 3:35PM EDT510.000.010.000.070.00-122,287132.81%
FB220617C005200002022-04-22 11:26AM EDT520.000.030.000.020.00-145708121.88%
FB220617C005300002022-04-28 12:38PM EDT530.000.010.000.070.00-13,741136.72%
FB220617C005400002022-04-05 3:34PM EDT540.000.040.000.020.00-21,308126.56%
FB220617C005500002022-04-07 1:00PM EDT550.000.040.000.030.00-403,269131.25%
FB220617C005600002022-05-10 3:35PM EDT560.000.010.000.040.00-401,418136.72%
FB220617C005700002022-04-07 1:01PM EDT570.000.030.000.030.00-2314135.94%
FB220617C005800002022-03-28 3:29PM EDT580.000.060.000.070.00-100455146.88%
FB220617C005900002022-03-25 9:30AM EDT590.000.050.000.040.00-20558142.19%
FB220617C006000002022-04-27 1:13PM EDT600.000.010.000.050.00-56,220146.88%
FB220617C006500002022-04-29 9:51AM EDT650.000.010.000.030.00-11,599150.00%
FB220617C007000002022-05-17 1:29PM EDT700.000.010.000.010.00-44,206143.75%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FB220617P000950002022-05-25 10:05AM EDT95.000.050.040.06-0.02-28.57%212,01398.05%
FB220617P001000002022-05-24 3:41PM EDT100.000.070.060.07+0.01+16.67%202,37193.55%
FB220617P001050002022-05-25 9:34AM EDT105.000.080.090.11-0.03-27.27%61,02891.02%
FB220617P001100002022-05-25 9:38AM EDT110.000.110.120.14-0.03-21.43%13,05586.91%
FB220617P001150002022-05-24 3:06PM EDT115.000.180.170.18+0.01+5.88%41,32983.40%
FB220617P001200002022-05-24 3:54PM EDT120.000.220.230.25-0.04-15.38%31,30680.27%
FB220617P001250002022-05-25 9:35AM EDT125.000.300.340.36-0.06-16.67%111,58277.98%
FB220617P001300002022-05-25 10:15AM EDT130.000.430.430.45-0.04-8.51%402,21773.93%
FB220617P001350002022-05-25 9:58AM EDT135.000.680.600.62+0.02+3.03%51,74271.29%
FB220617P001400002022-05-25 10:14AM EDT140.000.850.830.85-0.04-4.49%543,40868.70%
FB220617P001450002022-05-25 10:13AM EDT145.001.221.181.200.00-341,28866.80%
FB220617P001500002022-05-25 10:12AM EDT150.001.771.571.59+0.10+5.99%795,37963.97%
FB220617P001550002022-05-25 10:12AM EDT155.002.412.162.18+0.06+2.55%1011,76161.96%
FB220617P001600002022-05-25 10:15AM EDT160.002.962.972.99-0.12-3.90%1754,30960.30%
FB220617P001650002022-05-25 10:14AM EDT165.004.003.904.00-0.19-4.53%2246,90758.14%
FB220617P001700002022-05-25 10:14AM EDT170.005.305.305.40-0.14-2.57%1117,84157.07%
FB220617P001750002022-05-25 10:15AM EDT175.006.956.907.00-0.21-2.93%1366,75855.24%
FB220617P001800002022-05-25 10:14AM EDT180.009.009.159.25-0.17-1.85%45815,40255.04%
FB220617P001850002022-05-25 10:14AM EDT185.0011.4511.4011.50-0.40-3.38%1025,23752.75%
FB220617P001900002022-05-25 10:10AM EDT190.0015.4514.2514.40+0.70+4.75%1914,02451.71%
FB220617P001950002022-05-25 10:13AM EDT195.0018.2917.8518.15+0.22+1.22%811,71953.14%
FB220617P002000002022-05-25 10:14AM EDT200.0021.6021.1521.70-0.22-1.01%430,49351.09%
FB220617P002050002022-05-25 10:00AM EDT205.0026.5025.2525.85+0.55+2.12%312,62551.66%
FB220617P002100002022-05-25 10:14AM EDT210.0029.9529.7030.10+0.82+2.81%14315,92952.39%
FB220617P002150002022-05-24 3:54PM EDT215.0034.6134.1534.650.00-3312,28853.00%
FB220617P002200002022-05-25 9:38AM EDT220.0038.4638.9539.45-0.54-1.38%212,80955.74%
FB220617P002250002022-05-24 2:26PM EDT225.0044.8043.7544.300.00-153,02858.18%
FB220617P002300002022-05-25 10:05AM EDT230.0050.0548.8549.40-0.35-0.69%673,74263.94%
FB220617P002350002022-05-25 10:13AM EDT235.0054.6753.4055.05-1.70-3.02%92,74969.56%
FB220617P002400002022-05-24 2:55PM EDT240.0059.2958.5559.050.00-212,37067.29%
FB220617P002450002022-05-25 10:02AM EDT245.0064.7363.7064.25+0.08+0.12%21,58174.00%
FB220617P002500002022-05-24 2:41PM EDT250.0068.0068.4569.80-1.65-2.37%24,56680.13%
FB220617P002550002022-05-25 9:32AM EDT255.0073.1073.2074.90-2.75-3.63%977282.67%
FB220617P002600002022-05-25 9:32AM EDT260.0078.1178.1079.75-3.23-3.97%21,11284.08%
FB220617P002650002022-05-24 2:19PM EDT265.0084.7083.5084.100.00-52,35785.16%
FB220617P002700002022-05-25 9:38AM EDT270.0087.5088.2589.90-1.55-1.74%42,82693.51%
FB220617P002750002022-05-24 11:05AM EDT275.0098.4393.0594.850.00-51,95094.53%
FB220617P002800002022-05-24 10:53AM EDT280.0099.9098.4599.050.00-22,51393.60%
FB220617P002850002022-05-24 10:53AM EDT285.00102.45103.65104.20-5.73-5.30%14,398100.29%
FB220617P002900002022-05-24 12:10PM EDT290.00109.07108.20109.900.00-63,401105.71%
FB220617P002950002022-05-20 2:09PM EDT295.00104.75113.45114.050.00-1650102.39%
FB220617P003000002022-05-25 9:30AM EDT300.00119.46118.50119.05-0.06-0.05%35,285105.76%
FB220617P003050002022-05-25 9:30AM EDT305.00124.48123.60124.15+14.31+12.99%31,024110.74%
FB220617P003100002022-05-23 9:55AM EDT310.00116.15128.65129.750.00-11,019120.02%
FB220617P003150002022-05-23 2:59PM EDT315.00120.40133.50135.100.00-3644124.61%
FB220617P003200002022-05-23 3:38PM EDT320.00124.44138.60139.150.00-21,675118.70%
FB220617P003250002022-05-20 12:23PM EDT325.00133.00143.25144.800.00-1951124.56%
FB220617P003300002022-05-24 12:00PM EDT330.00151.08148.20149.800.00-93,051126.51%
FB220617P003350002022-05-19 3:59PM EDT335.00143.67153.55154.150.00-1153125.54%
FB220617P003400002022-05-20 10:51AM EDT340.00159.80158.45159.050.00-20806125.39%
FB220617P003450002022-05-19 3:59PM EDT345.00153.69163.65164.000.00-1123129.64%
FB220617P003500002022-05-24 12:00PM EDT350.00171.09168.55169.150.00-154,396132.57%
FB220617P003550002022-05-18 3:21PM EDT355.00161.85173.50175.250.00-200184146.24%
FB220617P003600002022-05-25 10:01AM EDT360.00180.00178.45179.05-3.20-1.75%101,301134.38%
FB220617P003650002022-05-11 10:06AM EDT365.00170.55183.45184.050.00-117136.52%
FB220617P003700002022-05-23 3:47PM EDT370.00174.97188.65189.250.00-52200143.80%
FB220617P003750002022-05-19 9:40AM EDT375.00182.35192.90194.800.00-113143.41%
FB220617P003800002022-05-09 3:04PM EDT380.00181.45197.85199.800.00-115144.78%
FB220617P003850002022-05-06 9:40AM EDT385.00180.10203.45204.050.00-10144.73%
FB220617P003900002022-04-29 1:03PM EDT390.00183.40208.75209.350.00-11154.54%
FB220617P003950002022-05-11 11:59AM EDT395.00200.70213.55214.150.00-10151.42%
FB220617P004000002022-05-17 3:47PM EDT400.00198.40218.50220.000.00-21499163.09%
FB220617P004050002022-05-09 12:20PM EDT405.00204.30223.65224.250.00-11157.91%
FB220617P004100002022-05-10 9:46AM EDT410.00213.20228.50230.000.00-50166.99%
FB220617P004150002022-05-12 10:43AM EDT415.00221.60233.45234.050.00-313156.05%
FB220617P004200002022-05-10 1:00PM EDT420.00226.75238.45239.050.00-10157.86%
FB220617P004250002022-05-16 10:40AM EDT425.00225.45243.00244.800.00-10163.97%
FB220617P004300002022-05-16 10:00AM EDT430.00230.80248.50250.200.00-10176.66%
FB220617P004350002022-05-02 10:26AM EDT435.00225.50253.05254.800.00-10168.16%
FB220617P004400002022-05-10 2:13PM EDT440.00238.70258.50260.000.00-2394178.03%
FB220617P004450002022-05-19 10:32AM EDT445.00251.95263.45264.100.00-10167.19%
FB220617P004500002022-05-12 10:27AM EDT450.00256.50268.60269.200.00-10172.56%
FB220617P004600002022-05-03 1:23PM EDT460.00246.10278.50280.200.00-10187.18%
FB220617P004700002022-05-12 12:30PM EDT470.00282.55288.70289.300.00-30181.84%
FB220617P004800002022-05-03 1:23PM EDT480.00266.10299.05299.650.00-319193.70%
FB220617P004900002022-05-03 1:23PM EDT490.00276.10308.00309.800.00-17185.16%
FB220617P005000002022-04-29 3:19PM EDT500.00296.09318.50319.100.00-50185.01%
FB220617P005100002022-04-29 9:35AM EDT510.00300.80328.75329.350.00-10195.31%
FB220617P005200002022-05-19 10:19AM EDT520.00327.00338.50339.100.00-115190.63%
FB220617P005300002022-04-29 3:25PM EDT530.00341.60348.55349.150.00-113195.02%
FB220617P005400002022-05-12 3:38PM EDT540.00350.05358.50359.150.00-10196.88%
FB220617P005500002022-05-10 9:31AM EDT550.00348.80368.40369.050.00-10196.04%
FB220617P005600002022-05-20 3:35PM EDT560.00367.90378.50380.000.00-10214.36%
FB220617P005700002022-05-12 10:00AM EDT570.00383.60388.55389.200.00-10206.15%
FB220617P005800002022-05-18 10:02AM EDT580.00380.95399.35400.000.00-10229.59%
FB220617P005900002022-05-12 1:27PM EDT590.00400.11408.10409.750.00-21212.70%
FB220617P006000002022-04-26 11:19AM EDT600.00420.39418.50419.100.00-60210.84%
FB220617P006500002022-05-19 10:49AM EDT650.00458.50468.45469.050.00-10220.12%
FB220617P007000002022-05-11 2:21PM EDT700.00510.30518.05519.850.00-20237.31%